We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.27 | 17.9194055444 | 34.99 | 41.66 | 34.29 | 58715 | 38.94982344 | CS |
| 4 | 6.34 | 18.1557846506 | 34.92 | 41.66 | 32.31 | 63473 | 34.9448851 | CS |
| 12 | 8.06 | 24.2771084337 | 33.2 | 41.66 | 32.04 | 40226 | 35.40955271 | CS |
| 26 | 6.385 | 18.3082437276 | 34.875 | 41.66 | 29.21 | 27631 | 34.64973472 | CS |
| 52 | 7.67 | 22.8341768383 | 33.59 | 41.66 | 27.01 | 22617 | 33.00001733 | CS |
| 156 | 10.72 | 35.1015062213 | 30.54 | 41.66 | 22.12 | 22623 | 30.63498373 | CS |
| 260 | 10.72 | 35.1015062213 | 30.54 | 41.66 | 22.12 | 22623 | 30.63498373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 41.26 | -0.04 | -0.10 | 41.49 | 41.891 | 40.1 | 101542 |
| 1737675600 | 41.3 | 0 | 0.00 | 41.3 | 41.3 | 41.3 | 0 |
| 1737589200 | 41.3 | 2.54 | 6.55 | 39.25 | 41.66 | 38.76 | 65364 |
| 1737502800 | 38.76 | 3.44 | 9.74 | 36.75 | 38.91 | 36.2001 | 73278 |
| 1737157200 | 35.32 | 0.6 | 1.73 | 34.99 | 35.46 | 34.29 | 38543 |
| 1737070800 | 34.72 | -0.45 | -1.28 | 34.8 | 35.1056 | 34.4925 | 22436 |
| 1736984400 | 35.17 | 1.07 | 3.14 | 34.76 | 35.3 | 34.45 | 24559 |
| 1736898000 | 34.1 | 0.72 | 2.16 | 33.4 | 34.26 | 33.15 | 53845 |
| 1736811600 | 33.38 | 0.71 | 2.17 | 32.47 | 33.479999 | 32.4 | 33673 |
| 1736552400 | 32.67 | -1.32 | -3.88 | 33.22 | 33.61 | 32.31 | 34733 |
| 1736379600 | 33.99 | 0.06 | 0.18 | 33.78 | 34.3 | 33.6 | 52916 |
| 1736293200 | 33.93 | 0.01 | 0.03 | 34.03 | 34.17 | 33.35 | 100682 |
| 1736206800 | 33.92 | -0.28 | -0.82 | 34.22 | 34.66 | 33.369999 | 121249 |
| 1735947600 | 34.2 | 0.44 | 1.30 | 34 | 34.3 | 33.32 | 169853 |
| 1735861200 | 33.76 | -0.84 | -2.43 | 34.71 | 34.99 | 33.4501 | 40560 |
| 1735688400 | 34.6 | -0.13 | -0.37 | 35 | 35.04 | 34.41 | 22281 |
| 1735602000 | 34.73 | 0.27 | 0.78 | 34.21 | 35.12 | 33 | 26457 |
| 1735342800 | 34.46 | -0.81 | -2.30 | 35.19 | 35.19 | 33.7 | 139316 |
| 1735256400 | 35.27 | 0.27 | 0.77 | 34.98 | 35.28 | 34.3 | 77448 |
| 1735077840 | 35 | 0.6 | 1.74 | 34.8 | 35 | 33.92 | 34742 |
| 1734997200 | 34.4 | -0.29 | -0.84 | 34.39 | 34.96 | 34 | 57618 |
| 1734738000 | 34.69 | 0.87 | 2.57 | 33.03 | 35 | 32.99 | 96893 |
| 1734651600 | 33.82 | -0.56 | -1.63 | 34.85 | 35.8 | 33.82 | 26305 |
| 1734565200 | 34.38 | -2.15 | -5.89 | 36.94 | 36.94 | 34.12 | 125028 |
| 1734478800 | 36.53 | -0.17 | -0.46 | 36.73 | 36.8 | 36.41 | 29323 |
| 1734392400 | 36.7 | 0.02 | 0.05 | 37.01 | 37.01 | 36.4 | 33124 |
| 1734133200 | 36.68 | -0.26 | -0.70 | 37.37 | 37.37 | 36.03 | 11607 |
| 1734046800 | 36.94 | -0.22 | -0.59 | 37.2 | 37.38 | 36.16 | 13061 |
| 1733960400 | 37.16 | 0.52 | 1.42 | 37.2 | 37.6 | 36.82 | 27201 |
| 1733874000 | 36.64 | -0.47 | -1.27 | 37.45 | 37.55 | 36.38 | 45871 |
| 1733787600 | 37.11 | -0.01 | -0.03 | 37.3 | 37.6 | 36.8401 | 17112 |
| 1733528400 | 37.12 | 0.24 | 0.65 | 37.29 | 37.29 | 36.25 | 18654 |
| 1733442000 | 36.88 | -0.34 | -0.91 | 37.32 | 37.5 | 36.39 | 30260 |
| 1733355600 | 37.22 | 0.95 | 2.62 | 36.69 | 37.22 | 36.2433 | 34577 |
| 1733269200 | 36.27 | -0.81 | -2.18 | 36.65 | 37.05 | 36.09 | 42538 |
| 1733182800 | 37.08 | 0.26 | 0.71 | 37.53 | 37.53 | 35.99 | 39572 |
| 1732917840 | 36.82 | -0.5 | -1.34 | 37.42 | 37.5 | 36.7 | 14312 |
| 1732750800 | 37.32 | -0.33 | -0.88 | 37.98 | 38.01 | 37 | 16464 |
| 1732664400 | 37.65 | -1.01 | -2.61 | 38.48 | 38.74 | 37.44 | 13650 |
| 1732578000 | 38.66 | 0.86 | 2.28 | 37.8 | 38.93 | 37.7 | 35065 |
| 1732318800 | 37.8 | 1.03 | 2.80 | 36.58 | 37.82 | 36.58 | 21054 |
| 1732232400 | 36.77 | 0.71 | 1.97 | 36.43 | 37.12 | 36.43 | 14840 |
| 1732146000 | 36.06 | -0.53 | -1.45 | 36.28 | 36.28 | 35.83 | 12781 |
| 1732059600 | 36.59 | 0.46 | 1.27 | 36 | 36.79 | 35.7913 | 14094 |
| 1731973200 | 36.13 | 0.08 | 0.22 | 36.6 | 36.6 | 36.03 | 17723 |
| 1731714000 | 36.05 | -0.17 | -0.47 | 36.36 | 36.53 | 35.19 | 18001 |
| 1731627600 | 36.22 | 0.83 | 2.35 | 35.78 | 36.35 | 35.06 | 18001 |
| 1731541200 | 35.39 | -0.32 | -0.90 | 36.16 | 36.335 | 35.39 | 16603 |
| 1731454800 | 35.71 | -1.08 | -2.94 | 36.84 | 36.84 | 34.76 | 30954 |
| 1731368400 | 36.79 | 0.77 | 2.14 | 36.35 | 36.98 | 35.5 | 14814 |
| 1731109200 | 36.02 | 1.43 | 4.13 | 34.89 | 36.505 | 34.3 | 13752 |
| 1731022800 | 34.59 | -1.4 | -3.89 | 35.48 | 35.78 | 34.15 | 30564 |
| 1730936400 | 35.99 | 2.59 | 7.75 | 34 | 36.5 | 33.77 | 80146 |
| 1730850000 | 33.4 | 0.8 | 2.45 | 32.63 | 33.509999 | 32.46 | 13737 |
| 1730763600 | 32.6 | -0.33 | -1.00 | 32.619999 | 33.1 | 32.04 | 8555 |
| 1730500800 | 32.93 | 0.07 | 0.21 | 33.2 | 33.43 | 32.409999 | 10595 |
| 1730414400 | 32.86 | -0.08 | -0.24 | 32.93 | 33.73 | 32.11 | 8406 |
| 1730328000 | 32.939999 | -0.77 | -2.28 | 33.6 | 33.675 | 32.939999 | 10838 |
| 1730241600 | 33.71 | 0.15 | 0.45 | 33.59 | 33.74 | 33.56 | 10533 |
| 1730155200 | 33.56 | 0.71 | 2.16 | 33.35 | 33.56 | 32.27 | 11602 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
